TMX group TMXmoney

DynaCERT Inc. (DYA)
Market: CDN Consolidated
$ 0.17
Oct 20, 2014, 4:56 PM EDT
Change: -0.01 (-5.56%)
Volume: 458,680
Day Low
0.15
Day High
0.18
Company Chart
Detailed Quote
Open: 0.175 Ex-Div Date: N/A
High: 0.18 Dividend: N/A
Low: 0.15 Yield: N/A
Prev. Close: 0.18 Div. Frequency: N/A
Bid: 0.155 Total Shares: 162,168,139
Bid Size: 1,500 Escrow Shares: 0
Ask: 0.17 Net Shares: 162,168,139
Ask Size: 19,500 P/E Ratio: N/A
Market Cap: 27,568,584 P/B Ratio: -17.00
EPS: 0.00 Exchange: TSXV
Beta: -0.601084 VWAP: 0.160131
Canadian Consolidated Montage
Markets   Last Bid Ask Open High Low Volume % Vol Chg % Chg Last Trade
CDN Consolidated 0.17 0.16 0.17 0.18 0.18 0.15 458.68 k 100% -0.01 -5.556% 10/20/2014 3:53 PM
TSXV 0.17 0.16 0.17 0.18 0.18 0.15 438.68 k 95.64% -0.01 -5.556% 10/20/2014 3:53 PM
Alpha 0.18 0.05 0.17 0.00 0.00 0.00 0 0% 0.00 0.00% 10/03/2014 12:42 PM
Chi-X 0.18 N/A N/A 0.17 0.18 0.17 20.00 k 4.36% -0.01 -2.778% 10/20/2014 11:17 AM

All times are in ET.

News Headlines for DynaCERT Inc.
Last 25 Trades
Time Price Shares Change Exch/Mkt Buyer Seller
10/20/2014 3:53 PM EDT 0.17 5,000 -0.01 TSXV 007 001
10/20/2014 3:17 PM EDT 0.16 16,000 -0.02 TSXV 009 001
10/20/2014 3:17 PM EDT 0.16 10,000 -0.02 TSXV 085 001
10/20/2014 2:51 PM EDT E 0.17 50 -0.01 TSXV 002 036
10/20/2014 2:51 PM EDT 0.17 500 -0.01 TSXV 002 001
10/20/2014 2:40 PM EDT 0.17 10,000 -0.01 TSXV 085 001
10/20/2014 2:31 PM EDT 0.15 113,000 -0.03 TSXV 001 007
10/20/2014 2:30 PM EDT 0.15 20,000 -0.03 TSXV 001 007
10/20/2014 2:30 PM EDT 0.15 25,000 -0.03 TSXV 001 007
10/20/2014 2:30 PM EDT E 0.17 130 -0.01 TSXV 002 036
10/20/2014 2:30 PM EDT 0.15 40,000 -0.03 TSXV 007 007
10/20/2014 2:30 PM EDT 0.155 25,000 -0.03 TSXV 007 007
10/20/2014 2:30 PM EDT 0.16 25,000 -0.02 TSXV 007 007
10/20/2014 2:30 PM EDT 0.17 17,000 -0.01 TSXV 002 007
10/20/2014 11:17 AM EDT W 0.175 8,000 -0.01 CHIX 001 001
10/20/2014 11:17 AM EDT W 0.18 2,000 0 TSXV 079 080
10/20/2014 11:17 AM EDT W 0.175 5,000 -0.01 TSXV 079 079
10/20/2014 10:35 AM EDT 0.175 2,000 -0.01 CHIX 001 001
10/20/2014 10:35 AM EDT 0.175 3,000 -0.01 TSXV 007 079
10/20/2014 10:26 AM EDT 0.17 10,000 -0.01 CHIX 001 085
10/20/2014 10:26 AM EDT 0.17 20,000 -0.01 TSXV 002 085
10/20/2014 10:26 AM EDT 0.17 10,000 -0.01 TSXV 002 085
10/20/2014 10:26 AM EDT 0.17 50,000 -0.01 TSXV 085 085
10/20/2014 10:05 AM EDT 0.175 24,500 -0.01 TSXV 044 079
10/20/2014 9:30 AM EDT 0.175 17,500 -0.01 TSXV 085 079
Copyright © QuoteMedia. Data delayed 15 minutes unless otherwise indicated. View delay times for all exchanges.
Market Data powered by QuoteMedia, Fundamentals by Morningstar. See the QuoteMedia